크래프톤

(259960)    I    코스피 서비스업 11.22 15:33
308,500 전일 307,000 고가 314,000 상한가 399,000 거래량
(주)
65,261
1,500 0.49% 시가 307,500 저가 307,500 하한가 215,000 거래대금
(백만)
20,318
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 307,000 1,500 65,261 -13,144 19,981,891 41.72% 27,918,724
24.11.21 308,000 1,000 62,174 -9,989 19,995,035 41.74% 27,905,580
24.11.20 305,500 2,500 78,573 -21,497 20,005,024 41.76% 27,895,591
24.11.19 295,000 10,500 168,020 -8,625 20,026,521 41.81% 27,874,094
24.11.18 289,500 5,500 98,311 1,918 20,035,146 41.83% 27,864,969
24.11.15 293,500 4,000 162,115 28,736 20,033,228 41.82% 27,866,887
24.11.14 294,000 2,000 121,317 -26,405 20,004,492 41.76% 27,895,623
24.11.13 295,500 1,500 146,663 -4,505 20,030,897 41.82% 27,869,218
24.11.12 317,500 22,000 285,788 189,685 20,035,402 41.83% 27,864,713
24.11.11 325,000 7,500 148,830 19,845,717 19,845,717 41.43% 28,054,398
24.11.08 351,000 26,000 405,149 0 0 0.00% 0
24.11.07 347,500 3,500 152,152 0 0 0.00% 0
24.11.06 332,500 15,000 193,525 0 0 0.00% 0
24.11.05 337,500 5,000 104,877 0 0 0.00% 0
24.11.04 333,500 4,000 95,408 0 0 0.00% 0
24.11.01 331,000 2,500 59,003 0 0 0.00% 0
24.10.31 344,000 13,000 103,150 0 0 0.00% 0
24.10.30 345,000 1,000 75,447 0 0 0.00% 0
24.10.29 345,500 500 64,990 0 0 0.00% 0
24.10.28 344,500 1,000 70,473 0 0 0.00% 0
24.10.25 347,000 2,500 45,643 0 0 0.00% 0
24.10.24 333,000 14,000 103,978 0 0 0.00% 0
24.10.23 340,500 7,500 69,286 0 0 0.00% 0
24.10.22 343,000 2,500 86,122 0 0 0.00% 0
24.10.21 340,500 2,500 71,772 0 0 0.00% 0
24.10.18 334,500 6,000 147,606 0 0 0.00% 0
24.10.17 338,500 4,000 67,795 0 0 0.00% 0
24.10.16 340,500 2,000 68,599 0 0 0.00% 0
24.10.15 330,500 10,000 94,067 0 0 0.00% 0
24.10.14 331,500 1,000 57,962 0 0 0.00% 0
24.10.11 324,500 7,000 73,577 0 0 0.00% 0
24.10.10 326,000 1,500 114,781 0 0 0.00% 0
24.10.08 319,000 7,000 111,387 0 0 0.00% 0
24.10.07 335,500 16,500 241,709 0 0 0.00% 0
24.10.04 338,000 2,500 79,971 0 0 0.00% 0
24.10.02 342,500 4,500 79,133 0 0 0.00% 0
24.09.30 340,500 2,000 162,065 0 0 0.00% 0
24.09.27 343,000 2,500 55,890 0 0 0.00% 0
24.09.26 339,000 4,000 113,941 0 0 0.00% 0
24.09.25 348,500 9,500 110,447 0 0 0.00% 0
24.09.24 340,500 8,000 99,923 0 0 0.00% 0
24.09.23 341,000 500 41,035 0 0 0.00% 0
24.09.20 348,000 7,000 136,975 0 0 0.00% 0
24.09.19 338,000 10,000 156,105 0 0 0.00% 0
24.09.13 321,000 17,000 125,751 0 0 0.00% 0
24.09.12 325,000 4,000 157,216 0 0 0.00% 0
24.09.11 320,500 4,500 76,886 0 0 0.00% 0
24.09.10 328,000 7,500 74,020 0 0 0.00% 0
24.09.09 323,000 5,000 112,264 0 0 0.00% 0
24.09.06 324,000 1,000 100,942 0 0 0.00% 0
24.09.05 310,500 13,500 190,184 0 0 0.00% 0
24.09.04 317,000 6,500 102,583 0 0 0.00% 0
24.09.03 323,000 6,000 94,071 0 0 0.00% 0
24.09.02 327,000 4,000 67,401 0 0 0.00% 0
24.08.30 333,000 6,000 123,804 0 0 0.00% 0
24.08.29 332,000 1,000 78,338 0 0 0.00% 0
24.08.28 342,000 10,000 141,305 0 0 0.00% 0
24.08.27 349,000 7,000 95,654 0 0 0.00% 0
24.08.26 348,000 1,000 132,240 0 0 0.00% 0
24.08.23 346,000 2,000 150,704 0 0 0.00% 0
24.08.22 339,500 6,500 221,664 0 0 0.00% 0
24.08.21 333,500 6,000 138,444 0 0 0.00% 0
24.08.20 325,000 8,500 193,325 0 0 0.00% 0
24.08.19 324,500 500 144,359 0 0 0.00% 0
24.08.16 331,500 7,000 160,225 0 0 0.00% 0
24.08.14 331,000 500 234,612 0 0 0.00% 0
24.08.13 293,000 38,000 1,275,904 0 0 0.00% 0
24.08.12 294,500 1,500 188,479 0 0 0.00% 0
24.08.09 282,000 12,500 129,192 0 0 0.00% 0
24.08.08 277,500 4,500 125,050 0 0 0.00% 0
24.08.07 285,500 8,000 157,084 0 0 0.00% 0
24.08.06 273,000 12,500 115,448 0 0 0.00% 0
24.08.05 287,500 14,500 172,575 0 0 0.00% 0
24.08.02 289,500 2,000 69,950 0 0 0.00% 0
24.08.01 294,000 4,500 55,927 0 0 0.00% 0
24.07.31 292,500 1,500 101,763 0 0 0.00% 0
24.07.30 292,000 500 97,903 0 0 0.00% 0
24.07.29 285,000 7,000 57,200 0 0 0.00% 0
24.07.26 286,500 1,500 48,692 0 0 0.00% 0
24.07.25 287,000 500 110,132 0 0 0.00% 0
24.07.24 292,000 5,000 65,155 0 0 0.00% 0
24.07.23 281,000 11,000 205,351 0 0 0.00% 0
24.07.22 280,500 500 75,470 0 0 0.00% 0
24.07.19 272,000 8,500 106,101 0 0 0.00% 0
24.07.18 276,500 4,500 85,545 0 0 0.00% 0
24.07.17 275,000 1,500 75,942 0 0 0.00% 0
24.07.16 275,000 0 52,649 0 0 0.00% 0
24.07.15 280,000 5,000 96,641 0 0 0.00% 0
24.07.12 284,000 4,000 104,003 0 0 0.00% 0
24.07.11 283,000 1,000 114,744 0 0 0.00% 0
24.07.10 289,500 6,500 78,708 0 0 0.00% 0
24.07.09 278,000 11,500 129,597 0 0 0.00% 0
24.07.08 280,000 2,000 47,783 0 0 0.00% 0
24.07.05 272,000 8,000 123,936 0 0 0.00% 0
24.07.04 272,500 500 78,452 0 0 0.00% 0
24.07.03 271,000 1,500 76,978 0 0 0.00% 0
24.07.02 273,500 2,500 73,692 0 0 0.00% 0
24.07.01 281,500 8,000 88,004 0 0 0.00% 0
24.06.28 281,500 0 156,500 0 0 0.00% 0
24.06.27 289,500 8,000 118,540 0 0 0.00% 0
24.06.26 282,500 7,000 118,316 0 0 0.00% 0
24.06.25 276,000 6,500 82,535 0 0 0.00% 0
24.06.24 297,000 21,000 210,561 0 0 0.00% 0
24.06.21 291,500 5,500 463,808 0 0 0.00% 0
24.06.20 290,000 1,500 108,207 0 0 0.00% 0
24.06.19 276,500 13,500 344,744 0 0 0.00% 0
24.06.18 274,500 2,000 159,315 0 0 0.00% 0
24.06.17 272,000 2,500 151,520 0 0 0.00% 0
24.06.14 265,500 6,500 249,406 0 0 0.00% 0
24.06.13 265,000 500 255,729 0 0 0.00% 0
24.06.12 255,500 9,500 217,108 0 0 0.00% 0
24.06.11 254,500 1,000 61,597 0 0 0.00% 0
24.06.10 256,000 1,500 61,774 0 0 0.00% 0
24.06.07 246,000 10,000 98,940 0 0 0.00% 0
24.06.05 249,500 3,500 58,111 0 0 0.00% 0
24.06.04 247,500 2,000 58,400 0 0 0.00% 0
24.06.03 250,000 2,500 51,734 0 0 0.00% 0
24.05.31 251,000 1,000 350,360 0 0 0.00% 0
24.05.30 244,000 7,000 87,495 0 0 0.00% 0
24.05.29 246,500 2,500 126,646 0 0 0.00% 0
24.05.28 260,000 13,500 164,188 0 0 0.00% 0
24.05.27 260,000 0 136,251 0 0 0.00% 0
24.05.24 256,000 4,000 93,815 0 0 0.00% 0
24.05.23 254,500 1,500 75,982 0 0 0.00% 0
24.05.22 252,500 2,000 77,709 0 0 0.00% 0
24.05.21 252,500 0 75,419 0 0 0.00% 0
24.05.20 258,000 5,500 89,747 0 0 0.00% 0
24.05.17 258,500 500 74,490 0 0 0.00% 0
24.05.16 257,000 1,500 122,390 0 0 0.00% 0
24.05.14 259,500 2,500 111,936 0 0 0.00% 0
24.05.13 259,000 500 176,878 0 0 0.00% 0
24.05.10 263,500 4,500 185,890 0 0 0.00% 0
24.05.09 260,000 3,500 428,106 0 0 0.00% 0
24.05.08 257,500 2,500 194,075 0 0 0.00% 0
24.05.07 251,000 6,500 192,371 0 0 0.00% 0
24.05.03 243,000 8,000 158,927 0 0 0.00% 0
24.05.02 239,500 3,500 119,074 0 0 0.00% 0
24.04.30 240,000 500 122,132 0 0 0.00% 0
24.04.29 229,500 10,500 148,344 0 0 0.00% 0
24.04.26 225,500 4,000 175,046 0 0 0.00% 0
24.04.25 240,000 14,500 318,018 0 0 0.00% 0
24.04.24 238,000 2,000 262,833 0 0 0.00% 0
24.04.23 259,000 21,000 532,092 0 0 0.00% 0
24.04.22 254,000 5,000 70,188 0 0 0.00% 0
24.04.19 260,000 6,000 110,869 0 0 0.00% 0
24.04.18 253,000 7,000 126,331 0 0 0.00% 0
24.04.17 254,000 1,000 100,537 0 0 0.00% 0
24.04.16 247,000 7,000 106,371 0 0 0.00% 0
24.04.15 238,500 8,500 85,923 0 0 0.00% 0
24.04.12 247,500 9,000 86,381 0 0 0.00% 0
24.04.11 242,000 5,500 108,854 0 0 0.00% 0
24.04.09 243,500 1,500 55,308 0 0 0.00% 0
24.04.08 249,500 6,000 65,755 0 0 0.00% 0
24.04.05 253,000 3,500 39,670 0 0 0.00% 0
24.04.04 253,500 500 103,824 0 0 0.00% 0
24.04.03 252,000 1,500 91,649 0 0 0.00% 0
24.04.02 250,500 1,500 122,195 0 0 0.00% 0
24.04.01 247,000 3,500 73,922 0 0 0.00% 0
24.03.29 250,000 3,000 102,949 0 0 0.00% 0
24.03.28 257,000 7,000 155,013 0 0 0.00% 0
24.03.27 246,500 10,500 370,096 0 0 0.00% 0
24.03.26 240,000 6,500 123,165 0 0 0.00% 0
24.03.25 236,000 4,000 95,235 0 0 0.00% 0
24.03.22 240,500 4,500 64,039 0 0 0.00% 0
24.03.21 237,500 3,000 80,811 0 0 0.00% 0
24.03.20 237,000 500 71,904 0 0 0.00% 0
24.03.19 238,000 1,000 114,327 0 0 0.00% 0
24.03.18 230,500 7,500 95,116 0 0 0.00% 0
24.03.15 235,000 4,500 175,330 0 0 0.00% 0
24.03.14 239,000 4,000 501,409 0 0 0.00% 0
24.03.13 234,000 5,000 79,627 0 0 0.00% 0
24.03.12 232,500 1,500 97,634 0 0 0.00% 0
24.03.11 222,000 10,500 117,353 0 0 0.00% 0
24.03.08 216,000 6,000 97,686 0 0 0.00% 0
24.03.07 213,000 3,000 74,694 0 0 0.00% 0
24.03.06 218,000 5,000 69,693 0 0 0.00% 0
24.03.05 217,500 500 68,392 0 0 0.00% 0
24.03.04 227,000 9,500 126,294 0 0 0.00% 0
24.02.29 225,000 2,000 97,115 0 0 0.00% 0
24.02.28 224,000 1,000 82,632 0 0 0.00% 0
24.02.27 217,500 6,500 98,091 0 0 0.00% 0
24.02.26 224,500 7,000 89,997 0 0 0.00% 0
24.02.23 225,000 500 88,181 0 0 0.00% 0
24.02.22 226,000 1,000 77,934 0 0 0.00% 0
24.02.21 232,000 6,000 111,006 0 0 0.00% 0
24.02.20 235,000 3,000 69,127 0 0 0.00% 0
24.02.19 237,500 2,500 55,485 0 0 0.00% 0
24.02.16 238,000 500 64,224 0 0 0.00% 0
24.02.15 239,500 1,500 82,683 0 0 0.00% 0
24.02.14 230,000 9,500 271,094 0 0 0.00% 0
24.02.13 214,000 16,000 283,890 0 0 0.00% 0
24.02.08 212,000 2,000 121,694 0 0 0.00% 0
24.02.07 211,500 500 67,342 0 0 0.00% 0
24.02.06 220,000 8,500 92,912 0 0 0.00% 0
24.02.05 223,000 3,000 93,061 0 0 0.00% 0
24.02.02 214,000 9,000 143,738 0 0 0.00% 0
24.02.01 214,500 500 98,651 0 0 0.00% 0
24.01.31 218,500 4,000 101,576 0 0 0.00% 0
24.01.30 212,500 6,000 238,077 0 0 0.00% 0
24.01.29 210,500 2,000 248,407 0 0 0.00% 0
24.01.26 207,000 3,500 104,971 0 0 0.00% 0
24.01.25 207,500 500 79,434 0 0 0.00% 0
24.01.24 204,000 3,500 156,871 0 0 0.00% 0
24.01.23 196,000 8,000 87,750 0 0 0.00% 0
24.01.22 193,500 2,500 56,121 0 0 0.00% 0
24.01.19 184,500 9,000 87,149 0 0 0.00% 0
24.01.18 186,000 1,500 56,308 0 0 0.00% 0
24.01.17 195,000 9,000 86,547 0 0 0.00% 0
24.01.16 204,000 9,000 78,605 0 0 0.00% 0
24.01.15 201,500 2,500 59,882 0 0 0.00% 0
24.01.12 201,000 500 42,246 0 0 0.00% 0
24.01.11 203,000 2,000 66,561 0 0 0.00% 0
24.01.10 206,500 3,500 87,680 0 0 0.00% 0
24.01.09 201,000 5,500 88,528 0 0 0.00% 0
24.01.08 201,500 500 67,547 0 0 0.00% 0
24.01.05 200,500 1,000 138,400 0 0 0.00% 0
24.01.04 194,800 5,700 137,063 0 0 0.00% 0
24.01.03 195,800 1,000 131,386 0 0 0.00% 0
24.01.02 193,600 2,200 112,462 0 0 0.00% 0
23.12.28 189,400 4,200 121,236 0 0 0.00% 0
23.12.27 181,200 8,200 177,634 0 0 0.00% 0
23.12.26 178,500 2,700 328,934 0 0 0.00% 0
23.12.22 207,000 28,500 607,284 0 0 0.00% 0
23.12.21 209,000 2,000 80,603 0 0 0.00% 0
23.12.20 209,000 0 102,301 0 0 0.00% 0
23.12.19 208,500 500 61,129 0 0 0.00% 0
23.12.18 208,500 0 49,853 0 0 0.00% 0
23.12.15 210,000 1,500 138,048 0 0 0.00% 0
23.12.14 211,500 1,500 261,871 0 0 0.00% 0
23.12.13 208,000 3,500 77,323 0 0 0.00% 0
23.12.12 213,000 5,000 95,592 0 0 0.00% 0
23.12.11 207,000 6,000 76,308 0 0 0.00% 0
23.12.08 212,500 5,500 140,300 0 0 0.00% 0
23.12.07 212,000 500 62,066 0 0 0.00% 0
23.12.06 213,000 1,000 80,587 0 0 0.00% 0
23.12.05 218,000 5,000 91,336 0 0 0.00% 0
23.12.04 217,500 500 83,454 0 0 0.00% 0
23.12.01 213,000 4,500 80,194 0 0 0.00% 0
23.11.30 216,000 3,000 159,179 0 0 0.00% 0
23.11.29 216,000 0 98,206 0 0 0.00% 0
23.11.28 217,000 1,000 87,272 0 0 0.00% 0
23.11.27 205,500 11,500 144,600 0 0 0.00% 0
23.11.24 210,000 4,500 76,016 0 0 0.00% 0
23.11.23 208,000 2,000 65,495 0 0 0.00% 0
23.11.22 209,000 1,000 79,907 0 0 0.00% 0
23.11.21 203,000 6,000 162,616 0 0 0.00% 0
23.11.20 193,100 9,900 166,031 0 0 0.00% 0
23.11.17 203,500 10,400 165,082 0 0 0.00% 0
23.11.16 204,000 500 120,734 0 0 0.00% 0
23.11.15 193,000 11,000 225,090 0 0 0.00% 0
23.11.14 193,900 900 162,608 0 0 0.00% 0
23.11.13 192,900 1,000 123,325 0 0 0.00% 0
23.11.10 190,800 2,100 116,799 0 0 0.00% 0
23.11.09 190,800 0 283,853 0 0 0.00% 0
23.11.08 172,500 18,300 942,734 0 0 0.00% 0
23.11.07 173,400 900 80,891 0 0 0.00% 0
23.11.06 169,900 3,500 150,383 0 0 0.00% 0
23.11.03 168,900 1,000 125,074 0 0 0.00% 0
23.11.02 166,000 2,900 98,734 0 0 0.00% 0
23.11.01 163,800 2,200 80,971 0 0 0.00% 0
23.10.31 162,000 1,800 121,095 0 0 0.00% 0
23.10.30 165,200 3,200 84,892 0 0 0.00% 0
23.10.27 163,100 2,100 127,795 0 0 0.00% 0
23.10.26 164,800 1,700 107,271 0 0 0.00% 0
23.10.25 163,600 1,200 139,390 0 0 0.00% 0
23.10.24 155,500 8,100 193,405 0 0 0.00% 0
23.10.23 159,400 3,900 140,115 0 0 0.00% 0
23.10.20 153,000 6,400 289,240 0 0 0.00% 0
23.10.19 154,200 1,200 71,811 0 0 0.00% 0
23.10.18 154,700 500 55,455 0 0 0.00% 0
23.10.17 154,100 600 67,473 0 0 0.00% 0
23.10.16 154,900 800 65,836 0 0 0.00% 0
23.10.13 154,000 900 67,797 0 0 0.00% 0
23.10.12 153,200 800 66,853 0 0 0.00% 0
23.10.11 151,200 2,000 76,485 0 0 0.00% 0
23.10.10 149,400 1,800 108,949 0 0 0.00% 0
23.10.06 148,000 1,400 59,120 0 0 0.00% 0
23.10.05 146,500 1,500 77,141 0 0 0.00% 0
23.10.04 150,600 4,100 119,286 0 0 0.00% 0
23.09.27 148,700 1,900 66,204 0 0 0.00% 0
23.09.26 148,900 200 55,623 0 0 0.00% 0
23.09.25 148,600 300 63,984 0 0 0.00% 0
23.09.22 148,600 0 70,646 0 0 0.00% 0
23.09.21 152,000 3,400 103,621 0 0 0.00% 0
23.09.20 152,300 300 44,329 0 0 0.00% 0
23.09.19 153,700 1,400 52,134 0 0 0.00% 0
23.09.18 157,000 3,300 95,806 0 0 0.00% 0
23.09.15 155,300 1,700 139,481 0 0 0.00% 0
23.09.14 152,000 3,300 148,722 0 0 0.00% 0
23.09.13 152,900 900 117,664 0 0 0.00% 0
23.09.12 153,000 100 137,848 0 0 0.00% 0
23.09.11 153,600 600 80,636 0 0 0.00% 0
23.09.08 152,800 800 59,550 0 0 0.00% 0
23.09.07 154,100 1,300 102,750 0 0 0.00% 0
23.09.06 155,300 1,200 106,324 0 0 0.00% 0
23.09.05 156,700 1,400 66,109 0 0 0.00% 0
23.09.04 155,500 1,200 52,342 0 0 0.00% 0
23.09.01 155,000 500 68,791 0 0 0.00% 0
23.08.31 156,800 1,800 186,058 0 0 0.00% 0
23.08.30 156,100 700 47,290 0 0 0.00% 0
23.08.29 155,400 700 57,663 0 0 0.00% 0
23.08.28 155,100 300 75,026 0 0 0.00% 0
23.08.25 155,700 600 82,672 0 0 0.00% 0
23.08.24 156,700 1,000 91,555 0 0 0.00% 0
23.08.23 157,500 800 65,016 0 0 0.00% 0
23.08.22 158,300 800 76,219 0 0 0.00% 0
23.08.21 158,000 300 108,337 0 0 0.00% 0
23.08.18 159,700 1,700 112,307 0 0 0.00% 0
23.08.17 158,000 1,700 105,190 0 0 0.00% 0
23.08.16 161,500 3,500 123,196 0 0 0.00% 0
23.08.14 163,100 1,600 119,625 0 0 0.00% 0
23.08.11 161,100 2,000 160,166 0 0 0.00% 0
23.08.10 174,400 13,300 491,118 0 0 0.00% 0
23.08.09 171,600 2,800 68,982 0 0 0.00% 0
23.08.08 174,500 2,900 75,009 0 0 0.00% 0
23.08.07 169,400 5,100 106,260 0 0 0.00% 0
23.08.04 170,600 1,200 78,229 0 0 0.00% 0
23.08.03 172,900 2,300 102,801 0 0 0.00% 0
23.08.02 178,100 5,200 97,097 0 0 0.00% 0
23.08.01 171,800 6,300 107,951 0 0 0.00% 0
23.07.31 168,800 3,000 92,837 0 0 0.00% 0
23.07.28 170,700 1,900 68,354 0 0 0.00% 0
23.07.27 166,500 4,200 109,937 0 0 0.00% 0
23.07.26 171,500 4,700 138,063 0 0 0.00% 0
23.07.25 177,500 6,000 119,865 0 0 0.00% 0
23.07.24 180,300 2,800 87,937 0 0 0.00% 0
23.07.21 181,000 700 79,371 0 0 0.00% 0
23.07.20 183,300 2,300 73,478 0 0 0.00% 0
23.07.19 184,900 1,600 57,360 0 0 0.00% 0
23.07.18 191,200 6,300 83,926 0 0 0.00% 0
23.07.17 194,600 3,400 62,987 0 0 0.00% 0
23.07.14 192,200 2,400 75,797 0 0 0.00% 0
23.07.13 185,300 6,900 174,701 0 0 0.00% 0
23.07.12 182,500 2,800 85,927 0 0 0.00% 0
23.07.11 175,200 7,300 104,388 0 0 0.00% 0
23.07.10 174,500 700 69,049 0 0 0.00% 0
23.07.07 178,500 4,000 100,791 0 0 0.00% 0
23.07.06 178,300 200 115,787 0 0 0.00% 0
23.07.05 183,000 4,700 137,040 0 0 0.00% 0
23.07.04 194,500 11,500 195,083 0 0 0.00% 0
23.07.03 194,800 300 69,713 0 0 0.00% 0
23.06.30 195,000 200 52,752 0 0 0.00% 0
23.06.29 199,000 4,000 81,537 0 0 0.00% 0
23.06.28 202,500 3,500 78,432 0 0 0.00% 0
23.06.27 204,000 1,500 52,081 0 0 0.00% 0
23.06.26 201,500 2,500 57,731 0 0 0.00% 0
23.06.23 203,500 2,000 55,653 0 0 0.00% 0
23.06.22 205,000 1,500 64,601 0 0 0.00% 0
23.06.21 204,500 500 78,146 0 0 0.00% 0
23.06.20 200,500 4,000 94,484 0 0 0.00% 0
23.06.19 203,500 3,000 88,605 0 0 0.00% 0
23.06.16 203,500 0 204,342 0 0 0.00% 0
23.06.15 205,500 2,000 84,869 0 0 0.00% 0
23.06.14 203,000 2,500 184,632 0 0 0.00% 0
23.06.13 204,500 1,500 106,800 0 0 0.00% 0
23.06.12 199,700 4,800 160,440 0 0 0.00% 0
23.06.09 192,500 7,200 169,318 0 0 0.00% 0
23.06.08 193,600 1,100 105,720 0 0 0.00% 0
23.06.07 191,500 2,100 96,895 0 0 0.00% 0
23.06.05 189,000 2,500 58,629 0 0 0.00% 0
23.06.02 189,400 400 73,525 0 0 0.00% 0
23.06.01 189,100 300 63,221 0 0 0.00% 0
23.05.31 189,000 100 114,464 0 0 0.00% 0
23.05.30 185,200 3,800 90,106 0 0 0.00% 0
23.05.26 187,500 2,300 86,331 0 0 0.00% 0
23.05.25 186,900 600 119,456 0 0 0.00% 0
23.05.24 199,300 12,400 291,772 0 0 0.00% 0
23.05.23 200,500 1,200 104,291 0 0 0.00% 0
23.05.22 202,500 2,000 119,098 0 0 0.00% 0
23.05.19 199,600 2,900 205,143 0 0 0.00% 0
23.05.18 200,000 400 112,675 0 0 0.00% 0
23.05.17 198,800 1,200 110,263 0 0 0.00% 0
23.05.16 200,000 1,200 63,317 0 0 0.00% 0
23.05.15 200,500 500 81,151 0 0 0.00% 0
23.05.12 198,800 1,700 147,065 0 0 0.00% 0
23.05.11 200,500 1,700 197,556 0 0 0.00% 0
23.05.10 201,000 500 444,534 0 0 0.00% 0
23.05.09 203,000 2,000 156,183 0 0 0.00% 0
23.05.08 198,300 4,700 248,079 0 0 0.00% 0
23.05.04 192,900 5,400 179,346 0 0 0.00% 0
23.05.03 193,600 700 87,861 0 0 0.00% 0
23.05.02 192,100 1,500 88,157 0 0 0.00% 0
23.04.28 189,100 3,000 122,216 0 0 0.00% 0
23.04.27 190,700 1,600 106,148 0 0 0.00% 0
23.04.26 191,500 800 104,937 0 0 0.00% 0
23.04.25 191,000 500 136,511 0 0 0.00% 0
23.04.24 193,900 2,900 122,876 0 0 0.00% 0
23.04.21 194,500 600 176,333 0 0 0.00% 0
23.04.20 192,400 2,000 191,608 0 0 0.00% 0
23.04.19 188,400 4,000 173,952 0 0 0.00% 0
23.04.18 189,200 800 113,449 0 0 0.00% 0
23.04.17 191,900 2,700 117,565 0 0 0.00% 0
23.04.14 189,400 3,700 200,187 0 0 0.00% 0
23.04.13 186,600 2,800 138,595 0 0 0.00% 0
23.04.12 185,600 1,000 118,963 0 0 0.00% 0
23.04.11 183,000 2,600 155,821 0 0 0.00% 0
23.04.10 183,500 500 122,766 0 0 0.00% 0
23.04.07 182,600 900 111,701 0 0 0.00% 0
23.04.06 184,200 1,600 113,508 0 0 0.00% 0
23.04.05 189,400 5,200 141,106 0 0 0.00% 0
23.04.04 182,800 6,600 217,165 0 0 0.00% 0
23.04.03 183,500 700 151,871 0 0 0.00% 0
23.03.31 179,100 4,400 242,549 0 0 0.00% 0
23.03.30 174,300 4,800 215,489 0 0 0.00% 0
23.03.29 179,500 5,200 229,204 0 0 0.00% 0
23.03.28 174,900 4,600 200,224 0 0 0.00% 0
23.03.27 173,000 1,900 83,808 0 0 0.00% 0
23.03.24 176,500 3,500 120,903 0 0 0.00% 0
23.03.23 177,200 700 136,668 0 0 0.00% 0
23.03.22 169,200 8,000 348,482 0 0 0.00% 0
23.03.21 165,200 4,000 266,414 0 0 0.00% 0
23.03.20 164,400 800 109,128 0 0 0.00% 0
23.03.17 156,100 8,300 228,831 0 0 0.00% 0
23.03.16 158,000 1,900 139,787 0 0 0.00% 0
23.03.15 161,700 3,700 207,109 0 0 0.00% 0
23.03.14 163,500 1,800 144,573 0 0 0.00% 0
23.03.13 161,900 1,600 128,994 0 0 0.00% 0
23.03.10 166,000 4,100 144,065 0 0 0.00% 0
23.03.09 167,400 1,400 173,308 0 0 0.00% 0
23.03.08 169,200 1,800 151,553 0 0 0.00% 0
23.03.07 173,500 4,300 150,760 0 0 0.00% 0
23.03.06 169,800 3,700 121,510 0 0 0.00% 0
23.03.03 169,000 800 78,346 0 0 0.00% 0
23.03.02 169,800 800 179,891 0 0 0.00% 0
23.02.28 172,200 2,400 137,067 0 0 0.00% 0
23.02.27 172,500 300 124,347 0 0 0.00% 0
23.02.24 174,200 1,700 179,443 0 0 0.00% 0
23.02.23 171,700 2,500 108,239 0 0 0.00% 0
23.02.22 174,500 2,800 114,468 0 0 0.00% 0
23.02.21 175,800 1,300 92,225 0 0 0.00% 0
23.02.20 174,600 1,200 100,898 0 0 0.00% 0
23.02.17 178,200 3,600 94,478 0 0 0.00% 0
23.02.16 171,900 6,300 241,048 0 0 0.00% 0
23.02.15 174,300 2,400 140,878 0 0 0.00% 0
23.02.14 172,200 2,100 173,754 0 0 0.00% 0
23.02.13 177,100 4,900 208,718 0 0 0.00% 0
23.02.10 181,000 3,900 243,502 0 0 0.00% 0
23.02.09 192,000 11,000 490,386 0 0 0.00% 0
23.02.08 180,600 11,400 645,040 0 0 0.00% 0
23.02.06 186,700 7,700 220,981 0 0 0.00% 0
23.02.03 182,000 4,700 204,306 0 0 0.00% 0
23.02.02 181,000 1,000 233,435 0 0 0.00% 0
23.02.01 179,300 1,700 143,312 0 0 0.00% 0
23.01.31 180,200 900 146,176 0 0 0.00% 0
23.01.30 183,900 3,700 148,583 0 0 0.00% 0
23.01.27 182,200 1,700 141,236 0 0 0.00% 0
23.01.25 172,500 1,500 108,552 0 0 0.00% 0
23.01.20 172,500 0 90,633 0 0 0.00% 0
23.01.19 172,500 1,500 85,169 0 0 0.00% 0
23.01.18 171,000 1,000 113,874 0 0 0.00% 0
23.01.17 170,000 5,500 217,061 0 0 0.00% 0
23.01.16 175,500 2,000 182,658 0 0 0.00% 0
23.01.13 173,500 2,000 206,391 0 0 0.00% 0
23.01.12 171,500 500 155,236 0 0 0.00% 0
23.01.11 171,000 500 158,940 0 0 0.00% 0
23.01.10 171,500 0 99,627 0 0 0.00% 0
23.01.09 171,500 6,000 154,937 0 0 0.00% 0
23.01.06 165,500 0 150,674 0 0 0.00% 0
23.01.05 165,500 500 331,718 0 0 0.00% 0
23.01.04 166,000 500 173,169 0 0 0.00% 0
23.01.03 166,500 2,500 119,343 0 0 0.00% 0
23.01.02 164,000 4,000 183,942 0 0 0.00% 0
22.12.29 168,000 1,500 342,547 0 0 0.00% 0
22.12.28 169,500 3,000 212,217 0 0 0.00% 0
22.12.27 172,500 500 146,822 0 0 0.00% 0
22.12.26 172,000 500 97,058 0 0 0.00% 0
22.12.23 172,500 6,500 151,609 0 0 0.00% 0
22.12.22 179,000 3,000 158,087 0 0 0.00% 0
22.12.21 176,000 3,000 131,665 0 0 0.00% 0
22.12.20 179,000 3,500 125,925 0 0 0.00% 0
22.12.19 182,500 1,000 112,809 0 0 0.00% 0
22.12.16 183,500 4,000 252,456 0 0 0.00% 0
22.12.15 179,500 6,000 206,973 0 0 0.00% 0
22.12.14 185,500 4,000 261,095 0 0 0.00% 0
22.12.13 181,500 0 211,430 0 0 0.00% 0
22.12.12 181,500 1,000 179,024 0 0 0.00% 0
22.12.09 180,500 1,000 252,103 0 0 0.00% 0
22.12.08 179,500 1,000 325,436 0 0 0.00% 0
22.12.07 178,500 1,500 463,452 0 0 0.00% 0
22.12.06 180,000 4,500 375,157 0 0 0.00% 0
22.12.05 184,500 17,000 755,748 0 0 0.00% 0
22.12.02 201,500 18,500 585,176 0 0 0.00% 0
22.12.01 220,000 7,000 371,947 0 0 0.00% 0
22.11.30 227,000 8,000 707,331 0 0 0.00% 0
22.11.29 219,000 2,000 81,870 0 0 0.00% 0
22.11.28 217,000 2,500 120,671 0 0 0.00% 0
22.11.25 219,500 8,500 150,357 0 0 0.00% 0
22.11.24 228,000 5,000 145,171 0 0 0.00% 0
22.11.23 223,000 1,000 137,849 0 0 0.00% 0
22.11.22 224,000 12,500 195,303 0 0 0.00% 0
22.11.21 236,500 6,500 332,966 0 0 0.00% 0
22.11.18 230,000 500 248,585 0 0 0.00% 0
22.11.17 229,500 8,500 307,008 0 0 0.00% 0
22.11.16 221,000 1,000 129,198 0 0 0.00% 0
22.11.15 220,000 4,500 170,839 0 0 0.00% 0
22.11.14 224,500 2,500 278,254 0 0 0.00% 0
22.11.11 227,000 35,000 738,955 0 0 0.00% 0
22.11.10 192,000 3,000 183,547 0 0 0.00% 0
22.11.09 195,000 500 152,071 0 0 0.00% 0
22.11.08 194,500 500 128,521 0 0 0.00% 0
22.11.07 194,000 5,500 185,661 0 0 0.00% 0
22.11.04 188,500 5,500 131,621 0 0 0.00% 0
22.11.03 183,000 11,000 199,494 0 0 0.00% 0
22.11.02 194,000 16,000 361,756 0 0 0.00% 0
22.11.01 178,000 500 93,727 0 0 0.00% 0
22.10.31 177,500 2,500 75,491 0 0 0.00% 0
22.10.28 175,000 0 134,146 0 0 0.00% 0
22.10.27 175,000 2,500 148,828 0 0 0.00% 0
22.10.26 172,500 2,000 130,495 0 0 0.00% 0
22.10.25 174,500 4,000 133,865 0 0 0.00% 0
22.10.24 178,500 500 188,341 0 0 0.00% 0
22.10.21 179,000 3,000 119,274 0 0 0.00% 0
22.10.20 176,000 7,000 312,290 0 0 0.00% 0
22.10.19 183,000 6,000 108,434 0 0 0.00% 0
22.10.18 189,000 9,500 161,828 0 0 0.00% 0
22.10.17 179,500 2,500 180,445 0 0 0.00% 0
22.10.14 182,000 6,000 188,552 0 0 0.00% 0
22.10.13 176,000 4,500 313,453 0 0 0.00% 0
22.10.12 180,500 2,500 166,675 0 0 0.00% 0
22.10.11 178,000 13,500 335,329 0 0 0.00% 0
22.10.07 191,500 9,500 311,611 0 0 0.00% 0
22.10.06 201,000 1,000 108,788 0 0 0.00% 0
22.10.05 202,000 12,000 186,576 0 0 0.00% 0
22.10.04 214,000 4,000 99,103 0 0 0.00% 0
22.09.30 210,000 4,500 133,112 0 0 0.00% 0
22.09.29 205,500 500 123,527 0 0 0.00% 0
22.09.28 205,000 8,000 153,971 0 0 0.00% 0
22.09.27 213,000 4,000 142,792 0 0 0.00% 0
22.09.26 209,000 3,500 195,696 0 0 0.00% 0
22.09.23 205,500 11,000 187,309 0 0 0.00% 0
22.09.22 216,500 5,500 137,971 0 0 0.00% 0
22.09.21 222,000 3,500 153,173 0 0 0.00% 0
22.09.20 225,500 500 103,739 0 0 0.00% 0
22.09.19 226,000 13,000 226,781 0 0 0.00% 0
22.09.16 239,000 0 131,065 0 0 0.00% 0
22.09.15 239,000 500 66,639 0 0 0.00% 0
22.09.14 238,500 8,000 98,958 0 0 0.00% 0
22.09.13 246,500 9,500 122,486 0 0 0.00% 0
22.09.08 237,000 3,500 145,257 0 0 0.00% 0
22.09.07 233,500 2,000 68,457 0 0 0.00% 0
22.09.06 235,500 500 67,837 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.25 05:10 더보기 >